ＳＢＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/04/18 | 8,963 | 9,333.3 | 8,925.9 | 9,333.3 | +481.4 | +5.4% | 32,670 |
| 2001/04/17 | 8,888.9 | 9,000 | 8,740.7 | 8,851.9 | -259.2 | -2.8% | 39,150 |
| 2001/04/16 | 9,407.4 | 9,407.4 | 9,074.1 | 9,111.1 | -370.4 | -3.9% | 28,620 |
| 2001/04/13 | 9,925.9 | 10,148.1 | 9,370.4 | 9,481.5 | -444.4 | -4.5% | 136,080 |
| 2001/04/12 | 10,148.1 | 10,222.2 | 9,925.9 | 9,925.9 | -185.2 | -1.8% | 108,270 |
| 2001/04/11 | 10,185.2 | 10,185.2 | 9,740.7 | 10,111.1 | +296.3 | +3% | 149,310 |
| 2001/04/10 | 9,000 | 9,888.9 | 8,925.9 | 9,814.8 | +925.9 | +10.4% | 138,780 |
| 2001/04/09 | 8,703.7 | 9,074.1 | 8,703.7 | 8,888.9 | ±0 | ±0% | 32,940 |
| 2001/04/06 | 9,148.1 | 9,148.1 | 8,703.7 | 8,888.9 | +185.2 | +2.1% | 55,890 |
| 2001/04/05 | 8,333.3 | 8,703.7 | 8,333.3 | 8,703.7 | +370.4 | +4.4% | 38,610 |
| 2001/04/04 | 8,481.5 | 8,481.5 | 8,222.2 | 8,333.3 | -296.3 | -3.4% | 32,130 |
| 2001/04/03 | 8,777.8 | 8,851.9 | 8,518.5 | 8,629.6 | -259.3 | -2.9% | 22,680 |
| 2001/04/02 | 9,037 | 9,037 | 8,370.4 | 8,888.9 | +74.1 | +0.8% | 26,190 |
| 2001/03/30 | 8,666.7 | 8,851.9 | 8,518.5 | 8,814.8 | +185.2 | +2.1% | 32,400 |
| 2001/03/29 | 8,703.7 | 8,814.8 | 8,555.6 | 8,629.6 | -185.2 | -2.1% | 21,600 |
| 2001/03/28 | 9,111.1 | 9,111.1 | 8,814.8 | 8,814.8 | +111.1 | +1.3% | 24,030 |
| 2001/03/27 | 9,333.3 | 9,333.3 | 8,703.7 | 8,703.7 | -518.5 | -5.6% | 46,170 |
| 2001/03/26 | 9,111.1 | 9,370.4 | 8,851.9 | 9,222.2 | +259.2 | +2.9% | 90,990 |
| 2001/03/23 | 8,925.9 | 9,000 | 8,666.7 | 8,963 | +481.5 | +5.7% | 45,090 |
| 2001/03/22 | 8,777.8 | 9,148.1 | 8,481.5 | 8,481.5 | -74.1 | -0.9% | 58,050 |
| 2001/03/21 | 8,185.2 | 8,592.6 | 8,185.2 | 8,555.6 | +74.1 | +0.9% | 30,780 |
| 2001/03/19 | 8,370.4 | 8,814.8 | 8,259.3 | 8,481.5 | -148.1 | -1.7% | 38,340 |
| 2001/03/16 | 8,629.6 | 9,111.1 | 8,185.2 | 8,629.6 | ±0 | ±0% | 100,170 |
| 2001/03/15 | 6,963 | 8,629.6 | 6,925.9 | 8,629.6 | +1,037 | +13.7% | 109,620 |
| 2001/03/14 | 8,037 | 8,111.1 | 7,518.5 | 7,592.6 | +259.3 | +3.5% | 82,080 |
| 2001/03/13 | 7,111.1 | 7,703.7 | 6,814.8 | 7,333.3 | -703.7 | -8.8% | 174,960 |
| 2001/03/12 | 8,185.2 | 8,518.5 | 8,037 | 8,037 | -740.8 | -8.4% | 56,700 |
| 2001/03/09 | 8,925.9 | 9,407.4 | 8,666.7 | 8,777.8 | -518.5 | -5.6% | 69,120 |
| 2001/03/08 | 9,185.2 | 9,629.6 | 9,074.1 | 9,296.3 | -333.3 | -3.5% | 79,110 |
| 2001/03/07 | 10,148.1 | 10,259.3 | 9,296.3 | 9,629.6 | +111.1 | +1.2% | 187,110 |
| 2001/03/06 | 8,592.6 | 9,518.5 | 8,555.6 | 9,518.5 | +1,481.5 | +18.4% | 137,970 |
| 2001/03/05 | 8,037 | 8,740.7 | 7,444.4 | 8,037 | -592.6 | -6.9% | 119,340 |
| 2001/03/02 | 9,370.4 | 9,629.6 | 8,629.6 | 8,629.6 | -926 | -9.7% | 105,030 |
| 2001/03/01 | 10,185.2 | 10,185.2 | 9,444.4 | 9,555.6 | -518.5 | -5.1% | 82,080 |
| 2001/02/28 | 10,111.1 | 10,518.5 | 10,074.1 | 10,074.1 | -481.5 | -4.6% | 77,760 |
| 2001/02/27 | 11,148.1 | 11,370.4 | 10,555.6 | 10,555.6 | -555.5 | -5% | 67,770 |
| 2001/02/26 | 11,555.6 | 11,666.7 | 10,851.9 | 11,111.1 | -296.3 | -2.6% | 75,870 |
| 2001/02/23 | 10,592.6 | 11,444.4 | 10,555.6 | 11,407.4 | +814.8 | +7.7% | 145,530 |
| 2001/02/22 | 10,000 | 10,925.9 | 9,629.6 | 10,592.6 | -148.1 | -1.4% | 184,680 |
| 2001/02/21 | 11,370.4 | 11,444.4 | 10,518.5 | 10,740.7 | -740.8 | -6.5% | 133,920 |
| 2001/02/20 | 11,518.5 | 11,851.9 | 11,481.5 | 11,481.5 | -37 | -0.3% | 79,110 |
| 2001/02/19 | 11,592.6 | 11,851.9 | 11,407.4 | 11,518.5 | -444.5 | -3.7% | 91,800 |
| 2001/02/16 | 12,222.2 | 12,333.3 | 11,777.8 | 11,963 | +111.1 | +0.9% | 154,710 |
| 2001/02/15 | 11,592.6 | 12,111.1 | 11,407.4 | 11,851.9 | +370.4 | +3.2% | 251,370 |
| 2001/02/14 | 11,148.1 | 11,703.7 | 10,777.8 | 11,481.5 | -37 | -0.3% | 213,030 |
| 2001/02/13 | 11,777.8 | 11,888.9 | 11,333.3 | 11,518.5 | -74.1 | -0.6% | 174,960 |
| 2001/02/09 | 11,296.3 | 11,777.8 | 11,185.2 | 11,592.6 | +518.5 | +4.7% | 469,260 |
| 2001/02/08 | 10,074.1 | 11,111.1 | 9,963 | 11,074.1 | +926 | +9.1% | 378,540 |
| 2001/02/07 | 10,370.4 | 10,518.5 | 9,851.9 | 10,148.1 | +222.2 | +2.2% | 244,080 |
| 2001/02/06 | 9,444.4 | 10,111.1 | 9,333.3 | 9,925.9 | +740.7 | +8.1% | 276,750 |
5901～
5950
件表示中 / 5983件
類似銘柄と比較する
現在ご覧いただいている「ＳＢＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＢＩ | 397,300円 | - | - | - | - | 0.95倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 野村ＨＤ | 86,100円 | -5.0% | -4.7% | 4.65% | 8.07倍 | 0.75倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| 大和証Ｇ | 93,700円 | -6.7% | -7.1% | 4.70% | 9.11倍 | 0.81倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＦＰＧ | 223,600円 | +14.6% | +9.7% | 5.83% | 8.51倍 | 3.37倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 70,500円 | - | - | - | - | 2.38倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
